Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

Last Price0.4499

Change-0.0041 (-0.90%)

NASDAQ · Last Trade: Jan 24th, 5:22 PM EST

Historical Prices For Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	0.47	0.47	0.43	0.45	34,871	0.45
1/22/2026	0.47	0.48	0.43	0.45	15,712	0.45
1/21/2026	0.48	0.49	0.47	0.48	10,099	0.48
1/20/2026	0.46	0.50	0.46	0.48	15,593	0.48
1/16/2026	0.51	0.53	0.49	0.50	1,942	0.50
1/15/2026	0.57	0.57	0.46	0.47	38,217	0.47
1/14/2026	0.53	0.57	0.53	0.55	2,965	0.55
1/13/2026	0.54	0.57	0.54	0.57	2,320	0.57
1/12/2026	0.56	0.57	0.53	0.57	12,476	0.57
1/09/2026	0.60	0.60	0.54	0.57	81,244	0.57
1/08/2026	0.52	0.53	0.50	0.53	143,213	0.53
1/07/2026	0.52	0.52	0.50	0.52	7,361	0.52
1/06/2026	0.50	0.53	0.50	0.52	7,792	0.52
1/05/2026	0.50	0.53	0.47	0.53	50,611	0.53
1/02/2026	0.45	0.49	0.45	0.48	33,468	0.48
12/31/2025	0.56	0.56	0.42	0.45	282,042	0.45
12/30/2025	0.45	0.74	0.45	0.61	3,545,220	0.61
12/29/2025	0.58	0.79	0.35	0.45	2,482,451	0.45
12/26/2025	0.52	0.52	0.48	0.51	1,052,831	0.51
12/24/2025	0.52	0.56	0.46	0.53	11,647	0.53
12/23/2025	0.52	0.59	0.52	0.54	33,826	0.54
12/22/2025	0.54	0.59	0.54	0.59	5,234	0.59
12/19/2025	0.48	0.60	0.48	0.60	33,795	0.60
12/18/2025	0.55	0.60	0.50	0.60	36,150	0.60
12/17/2025	0.54	0.63	0.52	0.57	37,343	0.57
12/16/2025	0.56	0.58	0.52	0.57	11,430	0.57
12/15/2025	0.60	0.60	0.56	0.58	7,207	0.58
12/12/2025	0.62	0.62	0.60	0.60	2,413	0.60
12/11/2025	0.62	0.62	0.58	0.61	473	0.61
12/10/2025	0.59	0.60	0.58	0.60	4,829	0.60
12/09/2025	0.61	0.61	0.58	0.60	1,668	0.60
12/08/2025	0.62	0.63	0.60	0.62	4,282	0.62
12/05/2025	0.57	0.66	0.56	0.66	20,160	0.66
12/04/2025	0.56	0.61	0.56	0.61	4,600	0.61
12/03/2025	0.57	0.60	0.55	0.60	8,277	0.60
12/02/2025	0.56	0.61	0.56	0.59	31,592	0.59
12/01/2025	0.64	0.66	0.61	0.61	10,301	0.61
11/28/2025	0.62	0.67	0.59	0.67	19,430	0.67
11/26/2025	0.60	0.65	0.58	0.65	15,629	0.65
11/25/2025	0.56	0.65	0.56	0.61	14,405	0.61
11/24/2025	0.57	0.60	0.55	0.56	25,906	0.56
11/21/2025	0.54	0.60	0.54	0.59	9,738	0.59
11/20/2025	0.58	0.60	0.58	0.59	14,611	0.59
11/19/2025	0.63	0.68	0.58	0.58	27,510	0.58
11/18/2025	0.60	0.69	0.57	0.60	31,683	0.60
11/17/2025	0.63	0.66	0.61	0.61	8,464	0.61
11/14/2025	0.67	0.70	0.63	0.66	6,247	0.66
11/13/2025	0.66	0.72	0.65	0.68	10,571	0.68
11/12/2025	0.66	0.69	0.65	0.68	17,311	0.68
11/11/2025	0.67	0.71	0.66	0.70	11,691	0.70
11/10/2025	0.66	0.68	0.66	0.66	6,267	0.66
11/07/2025	0.66	0.71	0.66	0.70	5,961	0.70
11/06/2025	0.68	0.73	0.67	0.72	28,164	0.72
11/05/2025	0.66	0.73	0.66	0.71	8,002	0.71
11/04/2025	0.66	0.75	0.65	0.73	41,285	0.73
11/03/2025	0.70	0.73	0.63	0.72	61,950	0.72
10/31/2025	0.62	0.73	0.62	0.68	92,463	0.68
10/30/2025	0.66	0.71	0.60	0.67	113,411	0.67
10/29/2025	0.68	0.70	0.65	0.67	33,251	0.67
10/28/2025	0.69	0.71	0.68	0.71	25,207	0.71
10/27/2025	0.72	0.72	0.64	0.71	103,951	0.71